Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 68.56 | 69.69 | 67.73 | 67.90 | 829,432 | +0.05(+0.07%) |
Sep 28, 2023 | 67.43 | 68.06 | 66.86 | 67.85 | 1,006,661 | +0.45(+0.67%) |
Sep 27, 2023 | 67.55 | 67.90 | 66.42 | 67.40 | 719,959 | +0.05(+0.07%) |
Sep 26, 2023 | 67.91 | 69.33 | 67.15 | 67.35 | 637,516 | -0.91(-1.33%) |
Sep 25, 2023 | 68.82 | 68.48 | 68.06 | 68.26 | 865,229 | -0.92(-1.33%) |
Sep 22, 2023 | 69.75 | 70.00 | 69.02 | 69.17 | 1,055,057 | -0.57(-0.82%) |
Sep 21, 2023 | 70.26 | 70.54 | 69.62 | 69.74 | 832,111 | -0.95(-1.34%) |
Sep 20, 2023 | 70.85 | 71.51 | 69.89 | 70.69 | 671,535 | +0.24(+0.34%) |
Sep 19, 2023 | 70.72 | 71.27 | 70.17 | 70.45 | 745,391 | -0.54(-0.76%) |
Sep 18, 2023 | 72.96 | 73.18 | 70.83 | 70.99 | 895,483 | -2.47(-3.37%) |
Sep 15, 2023 | 73.69 | 76.36 | 72.78 | 73.46 | 1,316,205 | -0.39(-0.53%) |
Sep 14, 2023 | 72.85 | 74.08 | 72.44 | 73.85 | 960,900 | +1.55(+2.14%) |
Sep 13, 2023 | 71.39 | 72.87 | 70.81 | 72.31 | 744,563 | +0.52(+0.72%) |
Sep 12, 2023 | 71.03 | 72.10 | 70.71 | 71.79 | 957,720 | +0.34(+0.47%) |
Sep 11, 2023 | 72.18 | 72.18 | 70.65 | 71.45 | 985,419 | -0.19(-0.26%) |
Sep 08, 2023 | 73.69 | 73.70 | 70.72 | 71.64 | 1,088,001 | -2.15(-2.92%) |
Sep 07, 2023 | 74.95 | 75.31 | 73.69 | 73.79 | 764,693 | -1.53(-2.03%) |
Sep 06, 2023 | 76.83 | 76.83 | 75.01 | 75.32 | 767,932 | -1.75(-2.27%) |
Sep 05, 2023 | 78.26 | 78.64 | 77.00 | 77.06 | 603,213 | -1.50(-1.90%) |
Sep 01, 2023 | 78.58 | 79.77 | 78.22 | 78.56 | 512,302 | +0.36(+0.46%) |
Aug 31, 2023 | 80.30 | 80.30 | 78.15 | 78.20 | 816,076 | -1.84(-2.29%) |
Aug 30, 2023 | 80.32 | 80.86 | 79.45 | 80.04 | 699,005 | -0.04(-0.05%) |
Aug 29, 2023 | 78.44 | 80.09 | 78.07 | 80.08 | 892,875 | +2.01(+2.58%) |
Aug 28, 2023 | 78.80 | 79.33 | 77.01 | 78.06 | 1,255,692 | -1.90(-2.37%) |
Aug 25, 2023 | 78.59 | 80.59 | 78.59 | 79.96 | 1,022,851 | +1.37(+1.74%) |
Aug 24, 2023 | 78.34 | 79.39 | 78.24 | 78.59 | 428,548 | +0.11(+0.14%) |
Aug 23, 2023 | 78.31 | 78.96 | 77.92 | 78.48 | 377,483 | +0.44(+0.56%) |
Aug 22, 2023 | 78.26 | 78.75 | 77.37 | 78.04 | 567,434 | -0.44(-0.56%) |
Aug 21, 2023 | 78.36 | 78.85 | 77.63 | 78.48 | 524,721 | +0.44(+0.56%) |
Aug 18, 2023 | 79.39 | 80.18 | 77.29 | 78.04 | 1,266,078 | -1.99(-2.49%) |
Aug 17, 2023 | 81.62 | 82.46 | 79.73 | 80.04 | 630,707 | -1.82(-2.22%) |
Aug 16, 2023 | 83.90 | 83.90 | 81.83 | 81.85 | 564,315 | -2.46(-2.92%) |
Aug 15, 2023 | 84.31 | 84.99 | 84.03 | 84.31 | 421,990 | -0.20(-0.24%) |
Aug 14, 2023 | 83.40 | 84.70 | 82.77 | 84.51 | 619,444 | +0.42(+0.50%) |
Aug 11, 2023 | 82.24 | 84.74 | 82.11 | 84.09 | 426,349 | +1.39(+1.67%) |
Aug 10, 2023 | 83.35 | 84.21 | 82.10 | 82.71 | 510,335 | +0.00(+0.00%) |
Aug 09, 2023 | 83.90 | 84.20 | 82.68 | 82.71 | 959,813 | -1.30(-1.54%) |
Aug 08, 2023 | 83.07 | 85.55 | 81.86 | 84.00 | 1,516,943 | +3.00(+3.70%) |
Aug 07, 2023 | 81.51 | 82.14 | 80.62 | 81.00 | 938,621 | -0.88(-1.07%) |
Aug 04, 2023 | 80.55 | 81.96 | 80.50 | 81.88 | 875,756 | +1.16(+1.43%) |
Aug 03, 2023 | 83.25 | 83.25 | 79.95 | 80.73 | 556,292 | -1.01(-1.23%) |
Aug 02, 2023 | 81.57 | 82.29 | 79.79 | 81.73 | 1,284,746 | -0.08(-0.10%) |
Aug 01, 2023 | 82.86 | 83.57 | 81.79 | 81.81 | 968,490 | -1.30(-1.56%) |
Jul 31, 2023 | 83.34 | 83.63 | 82.82 | 83.11 | 829,148 | -0.39(-0.47%) |
Jul 28, 2023 | 84.48 | 84.52 | 81.85 | 83.50 | 776,793 | +0.11(+0.13%) |
Jul 27, 2023 | 85.19 | 85.65 | 83.28 | 83.39 | 596,714 | -1.30(-1.53%) |
Jul 26, 2023 | 84.87 | 85.20 | 83.09 | 84.68 | 1,164,464 | -1.22(-1.42%) |
Jul 25, 2023 | 86.69 | 88.84 | 85.45 | 85.90 | 1,238,809 | -1.70(-1.95%) |
Jul 24, 2023 | 88.90 | 89.51 | 87.11 | 87.60 | 813,535 | -1.50(-1.69%) |
Jul 21, 2023 | 86.69 | 89.59 | 85.12 | 89.11 | 1,619,451 | +2.49(+2.88%) |
Jul 20, 2023 | 83.90 | 86.67 | 83.05 | 86.61 | 1,086,627 | +3.03(+3.62%) |
Jul 19, 2023 | 81.96 | 83.81 | 81.96 | 83.59 | 677,975 | +1.57(+1.92%) |
Jul 18, 2023 | 82.79 | 83.08 | 81.12 | 82.01 | 715,213 | -0.50(-0.60%) |
Jul 17, 2023 | 83.75 | 83.89 | 81.23 | 82.51 | 963,449 | -1.42(-1.69%) |
Jul 14, 2023 | 84.30 | 84.63 | 83.34 | 83.92 | 754,357 | -0.20(-0.24%) |
Jul 13, 2023 | 84.66 | 85.02 | 83.83 | 84.12 | 459,385 | -0.19(-0.22%) |
Jul 12, 2023 | 84.32 | 84.92 | 83.90 | 84.31 | 715,613 | +0.81(+0.97%) |
Jul 11, 2023 | 82.55 | 84.01 | 82.46 | 83.51 | 509,177 | +0.96(+1.16%) |
Jul 10, 2023 | 80.96 | 82.97 | 80.76 | 82.55 | 592,275 | +2.03(+2.52%) |
Jul 07, 2023 | 80.92 | 81.28 | 79.65 | 80.52 | 628,193 | -0.35(-0.43%) |
Jul 06, 2023 | 79.82 | 81.09 | 78.82 | 80.87 | 747,630 | +0.31(+0.38%) |
Jul 05, 2023 | 80.60 | 81.26 | 79.74 | 80.56 | 694,486 | -0.30(-0.37%) |